Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.304 6.400 6.227 6.252 16,925 -0.03(-0.51%)
Jun 29, 2010 6.361 6.361 6.211 6.284 108,359 -0.13(-2.10%)
Jun 25, 2010 6.419 6.470 6.374 6.419 11,096,119 +0.05(+0.80%)
Jun 24, 2010 6.483 6.483 6.336 6.368 8,385 -0.13(-2.07%)
Jun 23, 2010 6.496 6.554 6.419 6.502 14,367,646 +0.04(+0.59%)
Jun 22, 2010 6.624 6.675 6.451 6.464 13,966 -0.17(-2.61%)
Jun 21, 2010 6.624 6.714 6.592 6.637 23,545,170 +0.10(+1.57%)
Jun 18, 2010 6.534 6.629 6.522 6.534 13,866,522 -0.06(-0.87%)
Jun 17, 2010 6.624 6.637 6.522 6.592 12,843,469 -0.01(-0.19%)
Jun 16, 2010 6.502 6.656 6.477 6.605 780 +0.03(+0.39%)
Jun 15, 2010 6.374 6.605 6.349 6.579 254,261 +0.27(+4.26%)
Jun 14, 2010 6.284 6.413 6.278 6.310 17,261,006 +0.03(+0.51%)
Jun 11, 2010 6.259 6.339 6.214 6.278 18,426,844 +0.01(+0.10%)
Jun 10, 2010 6.240 6.329 6.214 6.272 98,598 +0.15(+2.41%)
Jun 09, 2010 6.144 6.278 6.105 6.124 25,887,586 +0.03(+0.53%)
Jun 08, 2010 6.079 6.105 5.961 6.092 40,373 +0.05(+0.85%)
Jun 07, 2010 6.278 6.278 6.015 6.041 18,073,652 -0.12(-1.97%)
Jun 04, 2010 6.163 6.323 6.137 6.163 35,615,840 -0.20(-3.12%)
Jun 03, 2010 6.483 6.496 6.310 6.361 40,131,080 -0.10(-1.49%)
Jun 02, 2010 6.374 6.457 6.278 6.457 21,632,640 +0.15(+2.33%)
Jun 01, 2010 6.233 6.393 6.206 6.310 37,515 +0.06(+1.03%)
May 28, 2010 6.246 6.393 6.233 6.246 20,994,980 -0.09(-1.42%)
May 27, 2010 6.150 6.349 6.150 6.336 21,544,776 +0.28(+4.55%)
May 26, 2010 6.201 6.246 6.060 6.060 30,678,698 -0.07(-1.15%)
May 25, 2010 6.086 6.131 5.958 6.131 196,010 -0.02(-0.31%)
May 24, 2010 6.220 6.284 6.150 6.150 17,837,108 -0.12(-1.94%)
May 21, 2010 6.086 6.323 6.047 6.272 24,041,038 +0.10(+1.66%)
May 20, 2010 6.144 6.252 6.118 6.169 46,832 -0.12(-1.93%)
May 19, 2010 6.246 6.345 6.188 6.291 26,565,332 +0.06(+0.93%)
May 18, 2010 6.406 6.451 6.182 6.233 219,190 -0.15(-2.41%)
May 17, 2010 6.361 6.419 6.188 6.387 20,131,078 +0.06(+1.01%)
May 14, 2010 6.323 6.554 6.220 6.323 43,857,876 -0.24(-3.71%)
May 13, 2010 6.573 6.630 6.522 6.566 32,866,758 +0.01(+0.20%)
May 12, 2010 6.579 6.598 6.522 6.554 20,726,378 +0.04(+0.59%)
May 11, 2010 6.592 6.611 6.502 6.515 59,308 -0.08(-1.26%)
May 10, 2010 6.502 6.605 6.464 6.598 28,322,196 +0.26(+4.15%)
May 07, 2010 6.342 6.413 6.192 6.336 41,490,124 +0.09(+1.42%)
May 06, 2010 6.381 6.465 6.086 6.247 37,183,488 -0.13(-2.09%)
May 05, 2010 6.374 6.464 6.297 6.381 31,288,518 -0.08(-1.29%)
May 04, 2010 6.791 6.791 6.419 6.464 126,360 -0.37(-5.35%)
May 03, 2010 6.835 6.855 6.746 6.829 11,945,595 +0.04(+0.66%)
Apr 30, 2010 6.784 6.823 6.698 6.784 24,118,180 +0.02(+0.28%)
Apr 29, 2010 6.752 6.791 6.694 6.765 20,298,314 +0.04(+0.57%)
Apr 28, 2010 6.880 6.887 6.662 6.727 30,581,258 -0.06(-0.94%)
Apr 27, 2010 6.976 6.976 6.765 6.791 61,342 -0.25(-3.55%)
Apr 26, 2010 7.072 7.117 7.015 7.040 15,832,195 +0.02(+0.27%)
Apr 23, 2010 7.034 7.034 6.919 7.021 14,168,658 -0.01(-0.09%)
Apr 22, 2010 6.842 7.034 6.823 7.028 24,488,442 +0.08(+1.20%)
Apr 21, 2010 6.976 7.002 6.823 6.944 12,050 -0.04(-0.55%)
Apr 20, 2010 6.970 7.060 6.938 6.983 65,981 +0.04(+0.55%)
Apr 19, 2010 6.880 6.983 6.829 6.944 22,046,050 -0.01(-0.09%)
Apr 16, 2010 7.040 7.053 6.847 6.951 28,365,848 -0.18(-2.52%)
Apr 15, 2010 7.169 7.201 7.098 7.130 14,263,852 -0.08(-1.07%)
Apr 14, 2010 6.938 7.207 6.932 7.207 47,716,912 +0.37(+5.44%)
Apr 13, 2010 6.752 6.855 6.733 6.835 15,999,825 +0.05(+0.76%)
Apr 12, 2010 6.835 6.848 6.784 6.784 15,453,752 -0.02(-0.28%)
Apr 09, 2010 6.861 6.887 6.733 6.803 20,458,102 +0.00(+0.00%)
Apr 08, 2010 6.899 6.899 6.778 6.803 19,982,898 -0.15(-2.12%)
Apr 07, 2010 6.964 7.034 6.925 6.951 18,633,412 +0.01(+0.18%)
Apr 06, 2010 6.880 6.944 6.861 6.938 18,445,350 +0.10(+1.50%)
Apr 05, 2010 6.829 6.906 6.675 6.835 11,226,454 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.